宏桥控股 sz.002379
20.76
-0.86%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.39 | 27.98 | 26.85 | 27.09 | -2.11% | 6.06 | 1.95% |
| 2026-04-21 | 28.09 | 28.21 | 27.35 | 27.68 | -1.31% | 4.14 | 1.30% |
| 2026-04-20 | 28.79 | 29.18 | 27.64 | 28.04 | -2.78% | 5.28 | 1.63% |
| 2026-04-17 | 28.93 | 29.16 | 28.53 | 28.85 | -0.61% | 3.27 | 0.99% |
| 2026-04-16 | 28.29 | 29.08 | 28.13 | 29.03 | +3.64% | 4.93 | 1.50% |
| 2026-04-15 | 28.61 | 28.96 | 27.84 | 28.01 | -2.85% | 4.07 | 1.26% |
| 2026-04-14 | 28.36 | 28.95 | 28.20 | 28.83 | +3.60% | 4.24 | 1.29% |
| 2026-04-13 | 28.40 | 28.43 | 27.28 | 27.83 | -2.36% | 5.26 | 1.65% |
| 2026-04-10 | 29.42 | 29.45 | 28.21 | 28.50 | -2.47% | 4.83 | 1.48% |
| 2026-04-09 | 28.35 | 29.64 | 28.26 | 29.22 | +1.72% | 4.14 | 1.24% |
| 2026-04-08 | 28.53 | 28.94 | 27.94 | 28.73 | +3.53% | 5.63 | 1.72% |
| 2026-04-07 | 27.11 | 28.03 | 26.96 | 27.75 | +3.43% | 4.73 | 1.49% |
| 2026-04-03 | 27.62 | 27.79 | 26.61 | 26.83 | -2.94% | 3.00 | 0.97% |
| 2026-04-02 | 27.44 | 28.65 | 27.37 | 27.64 | +0.98% | 5.91 | 1.84% |
| 2026-04-01 | 26.99 | 27.79 | 26.85 | 27.37 | +2.03% | 4.42 | 1.41% |
| 2026-03-31 | 27.70 | 27.94 | 26.12 | 26.83 | -2.69% | 9.57 | 3.11% |
| 2026-03-30 | 27.78 | 27.96 | 26.95 | 27.57 | +2.88% | 11.45 | 3.63% |
| 2026-03-27 | 25.76 | 26.83 | 25.62 | 26.80 | +2.66% | 4.37 | 1.44% |
| 2026-03-26 | 26.17 | 27.04 | 25.88 | 26.10 | +0.46% | 4.71 | 1.55% |
| 2026-03-25 | 25.81 | 26.65 | 25.46 | 25.98 | +2.50% | 6.12 | 2.04% |